Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 33.40 33.62 33.18 33.36 281,362 -0.09(-0.26%)
Sep 28, 2017 33.36 33.62 33.31 33.44 231,672 -0.04(-0.13%)
Sep 27, 2017 33.40 33.84 32.70 33.49 476,445 +0.35(+1.06%)
Sep 26, 2017 32.35 33.18 32.26 33.14 336,114 +0.88(+2.72%)
Sep 25, 2017 32.35 32.65 32.04 32.26 370,210 -0.09(-0.27%)
Sep 22, 2017 32.08 32.70 32.08 32.35 352,090 +0.31(+0.96%)
Sep 21, 2017 32.13 32.35 31.99 32.04 245,707 -0.09(-0.27%)
Sep 20, 2017 31.99 32.39 31.86 32.13 206,628 +0.13(+0.41%)
Sep 19, 2017 32.35 32.35 31.77 31.99 222,569 -0.26(-0.82%)
Sep 18, 2017 32.13 32.39 32.04 32.26 366,274 +0.22(+0.69%)
Sep 15, 2017 31.82 32.17 31.69 32.04 559,316 +0.13(+0.41%)
Sep 14, 2017 31.64 31.99 31.55 31.91 211,480 +0.18(+0.55%)
Sep 13, 2017 31.95 31.99 31.60 31.73 235,508 -0.26(-0.82%)
Sep 12, 2017 31.99 32.26 31.69 31.99 234,257 +0.18(+0.55%)
Sep 11, 2017 31.73 31.99 31.47 31.82 187,948 +0.26(+0.84%)
Sep 08, 2017 31.12 31.60 30.90 31.55 401,209 +0.57(+1.84%)
Sep 07, 2017 29.40 31.29 29.40 30.98 430,211 +1.85(+6.33%)
Sep 06, 2017 29.01 29.27 28.74 29.14 376,126 +0.18(+0.61%)
Sep 05, 2017 29.40 29.80 28.87 28.96 132,771 -0.57(-1.93%)
Sep 01, 2017 29.40 29.53 29.09 29.53 194,432 +0.22(+0.75%)
Aug 31, 2017 28.96 29.40 28.92 29.31 273,611 +0.35(+1.21%)
Aug 30, 2017 28.79 29.20 28.79 28.96 176,074 +0.18(+0.61%)
Aug 29, 2017 28.79 29.18 28.74 28.79 361,390 -0.22(-0.76%)
Aug 28, 2017 28.92 29.09 28.79 29.01 149,987 +0.13(+0.46%)
Aug 25, 2017 29.09 29.27 28.79 28.87 208,792 -0.09(-0.30%)
Aug 24, 2017 28.79 29.03 28.65 28.96 142,630 +0.26(+0.92%)
Aug 23, 2017 28.65 28.87 28.57 28.70 137,113 -0.09(-0.31%)
Aug 22, 2017 29.31 29.31 28.70 28.79 144,733 -0.40(-1.36%)
Aug 21, 2017 28.70 29.18 28.52 29.18 239,707 +0.44(+1.53%)
Aug 18, 2017 27.86 28.87 27.86 28.74 791,478 +0.66(+2.35%)
Aug 17, 2017 28.57 28.61 28.04 28.08 287,974 -0.48(-1.69%)
Aug 16, 2017 28.65 29.05 28.50 28.57 241,655 +0.00(+0.00%)
Aug 15, 2017 29.01 29.14 28.43 28.57 208,535 -0.44(-1.51%)
Aug 14, 2017 28.30 29.05 28.30 29.01 229,142 +0.92(+3.29%)
Aug 11, 2017 28.13 28.39 27.95 28.08 218,937 -0.22(-0.78%)
Aug 10, 2017 28.65 28.83 28.30 28.30 181,036 -0.53(-1.83%)
Aug 09, 2017 28.57 28.83 28.45 28.83 224,866 +0.13(+0.46%)
Aug 08, 2017 28.70 29.14 28.52 28.70 211,020 -0.04(-0.15%)
Aug 07, 2017 29.14 29.14 28.74 28.74 94,252 -0.44(-1.51%)
Aug 04, 2017 28.79 29.31 28.79 29.18 220,047 +0.35(+1.22%)
Aug 03, 2017 28.79 28.87 28.57 28.83 160,203 +0.00(+0.00%)
Aug 02, 2017 28.92 29.01 28.39 28.83 197,856 -0.09(-0.30%)
Aug 01, 2017 29.40 29.53 28.70 28.92 268,753 -0.26(-0.90%)
Jul 31, 2017 29.23 29.36 29.09 29.18 273,668 +0.04(+0.15%)
Jul 28, 2017 29.36 29.36 29.05 29.14 201,441 -0.22(-0.75%)
Jul 27, 2017 29.58 29.62 29.23 29.36 136,149 -0.22(-0.74%)
Jul 26, 2017 29.53 29.62 29.18 29.58 137,406 +0.13(+0.45%)
Jul 25, 2017 29.66 29.80 29.27 29.45 353,423 -0.09(-0.30%)
Jul 24, 2017 29.71 29.80 29.40 29.53 103,697 -0.13(-0.44%)
Jul 21, 2017 30.15 30.28 29.66 29.66 286,510 -0.31(-1.03%)
Jul 20, 2017 29.62 30.02 29.49 29.97 164,331 +0.31(+1.04%)
Jul 19, 2017 29.66 29.88 29.53 29.66 270,923 +0.00(+0.00%)
Jul 18, 2017 29.45 29.71 29.36 29.66 142,226 +0.09(+0.30%)
Jul 17, 2017 29.53 29.66 29.40 29.58 186,082 -0.09(-0.30%)
Jul 14, 2017 29.36 29.71 29.25 29.66 197,381 +0.31(+1.05%)
Jul 13, 2017 29.45 29.49 28.96 29.36 232,490 -0.09(-0.30%)
Jul 12, 2017 29.49 29.93 29.36 29.45 256,311 +0.00(+0.00%)
Jul 11, 2017 29.49 29.62 29.31 29.45 282,734 -0.09(-0.30%)
Jul 10, 2017 29.40 29.80 29.27 29.53 295,047 +0.04(+0.15%)
Jul 07, 2017 29.14 29.62 29.14 29.49 249,160 +0.44(+1.51%)
Jul 06, 2017 29.58 28.91 29.05 322,307 -0.08(-0.29%)
Jul 05, 2017 29.92 29.96 29.09 29.13 281,802 -0.79(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.